Indicators

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	36.59	36.67	36.32	36.39	848,207	-0.26(-0.71%)
Jul 28, 2005	36.51	36.65	36.38	36.65	585,746	+0.23(+0.64%)
Jul 27, 2005	36.38	36.49	36.28	36.42	589,613	+0.08(+0.22%)
Jul 26, 2005	36.38	36.41	36.23	36.34	755,036	+0.01(+0.02%)
Jul 25, 2005	36.48	36.57	36.25	36.33	810,763	-0.13(-0.36%)
Jul 22, 2005	36.10	36.46	36.10	36.46	707,044	+0.36(+0.99%)
Jul 21, 2005	36.58	36.58	36.03	36.10	1,113,480	-0.28(-0.78%)
Jul 20, 2005	36.09	36.43	36.04	36.39	795,996	+0.27(+0.74%)
Jul 19, 2005	36.12	36.16	36.00	36.12	1,098,714	+0.14(+0.40%)
Jul 18, 2005	36.05	36.06	35.92	35.98	641,297	-0.09(-0.25%)
Jul 15, 2005	36.14	36.15	35.98	36.07	611,060	-0.02(-0.06%)
Jul 14, 2005	36.28	36.41	36.01	36.09	1,285,231	+0.01(+0.02%)
Jul 13, 2005	36.09	36.16	36.02	36.09	1,116,996	+0.05(+0.13%)
Jul 12, 2005	36.01	36.14	35.88	36.04	3,815,438	+0.12(+0.33%)
Jul 11, 2005	35.70	35.93	35.70	35.92	5,179,250	+0.21(+0.59%)
Jul 08, 2005	35.33	35.72	35.27	35.71	628,991	+0.39(+1.09%)
Jul 07, 2005	35.04	35.33	34.93	35.33	870,005	+0.04(+0.11%)
Jul 06, 2005	35.56	35.60	35.25	35.29	585,219	-0.30(-0.85%)
Jul 05, 2005	35.41	35.62	35.27	35.59	537,227	+0.20(+0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.